KissMeData/010100/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185300,3101888190,6310,6310,6310,6310,7903
20240215,185200,3101888190,6310,6310,6310,6310,0
20240215,185100,3101888190,6310,6310,6310,6310,0
20240215,185000,3101888190,6310,6310,6310,6310,0
20240215,184900,3101888190,6310,6310,6310,6310,0
20240215,184800,3101888190,6310,6310,6310,6310,0
20240215,184700,3101888190,6310,6310,6310,6310,0
20240215,184600,3101888190,6310,6310,6310,6310,0
20240215,184500,3101888190,6310,6310,6310,6310,0
20240215,184400,3101888190,6310,6310,6310,6310,0
20240215,184300,3101888190,6310,6310,6310,6310,0
20240215,184200,3101888190,6310,6310,6310,6310,0
20240215,184100,3101888190,6310,6310,6310,6310,0
20240215,184000,3101888190,6310,6310,6310,6310,0
20240215,183900,3101888190,6310,6310,6310,6310,0
20240215,183800,3101888190,6310,6310,6310,6310,0
20240215,183700,3101888190,6310,6310,6310,6310,0
20240215,183600,3101888190,6310,6310,6310,6310,0
20240215,183500,3101888190,6310,6310,6310,6310,0
20240215,183400,3101888190,6310,6310,6310,6310,0
20240215,183300,3101888190,6310,6310,6310,6310,0
20240215,183200,3101888190,6310,6310,6310,6310,0
20240215,183100,3101888190,6310,6310,6310,6310,0
20240215,183000,3101888190,6310,6310,6310,6310,0
20240215,182900,3101888190,6310,6310,6310,6310,0
20240215,182800,3101888190,6310,6310,6310,6310,0
20240215,182700,3101888190,6310,6310,6310,6310,0
20240215,182600,3101888190,6310,6310,6310,6310,0
20240215,182500,3101888190,6310,6310,6310,6310,0
20240215,182400,3101888190,6310,6310,6310,6310,0
20240215,182300,3101888190,6310,6310,6310,6310,7903
20240215,182200,3101888190,6310,6310,6310,6310,0
20240215,182100,3101888190,6310,6310,6310,6310,0
20240215,182000,3101888190,6310,6310,6310,6310,0
20240215,181900,3101888190,6310,6310,6310,6310,0
20240215,181800,3101888190,6310,6310,6310,6310,0
20240215,181700,3101888190,6310,6310,6310,6310,0
20240215,181600,3101888190,6310,6310,6310,6310,0
20240215,181500,3101888190,6310,6310,6310,6310,0
20240215,181400,3101888190,6310,6310,6310,6310,0
20240215,181300,3101888190,6310,6310,6310,6310,0
20240215,181200,3101888190,6310,6310,6310,6310,0
20240215,181100,3101888190,6310,6310,6310,6310,0
20240215,181000,3101888190,6310,6310,6310,6310,0
20240215,180900,3101888190,6310,6310,6310,6310,0
20240215,180800,3101888190,6310,6310,6310,6310,0
20240215,180700,3101888190,6310,6310,6310,6310,0
20240215,180600,3101888190,6310,6310,6310,6310,0
20240215,180500,3101888190,6310,6310,6310,6310,0
20240215,180400,3101888190,6310,6310,6310,6310,0
20240215,180300,3101888190,6310,6310,6310,6310,0
20240215,180200,3101888190,6310,6310,6310,6310,0
20240215,180100,3101888190,6310,6310,6310,6310,0
20240215,180000,3101888190,6310,6310,6310,6310,0
20240215,175900,3101888190,6310,6310,6310,6310,0
20240215,175800,3101888190,6310,6310,6310,6310,0
20240215,175700,3101888190,6310,6310,6310,6310,0
20240215,175600,3101888190,6310,6310,6310,6310,0
20240215,175500,3101888190,6310,6310,6310,6310,0
20240215,175400,3101888190,6310,6310,6310,6310,0
20240215,175300,3101888190,6310,6310,6310,6310,7903
20240215,175200,3101888190,6310,6310,6310,6310,0
20240215,175100,3101888190,6310,6310,6310,6310,0
20240215,175000,3101888190,6310,6310,6310,6310,0
20240215,174900,3101888190,6310,6310,6310,6310,0
20240215,174800,3101888190,6310,6310,6310,6310,0
20240215,174700,3101888190,6310,6310,6310,6310,0
20240215,174600,3101888190,6310,6310,6310,6310,0
20240215,174500,3101888190,6310,6310,6310,6310,0
20240215,174400,3101888190,6310,6310,6310,6310,0
20240215,174300,3101888190,6310,6310,6310,6310,0
20240215,174200,3101888190,6310,6310,6310,6310,0
20240215,174100,3101888190,6310,6310,6310,6310,0
20240215,174000,3101888190,6310,6310,6310,6310,0
20240215,173900,3101888190,6310,6310,6310,6310,0
20240215,173800,3101888190,6310,6310,6310,6310,0
20240215,173700,3101888190,6310,6310,6310,6310,0
20240215,173600,3101888190,6310,6310,6310,6310,0
20240215,173500,3101888190,6310,6310,6310,6310,0
20240215,173400,3101888190,6310,6310,6310,6310,0
20240215,173300,3101888190,6310,6310,6310,6310,0
20240215,173200,3101888190,6310,6310,6310,6310,0
20240215,173100,3101888190,6310,6310,6310,6310,0
20240215,173000,3101888190,6310,6310,6310,6310,0
20240215,172900,3101888190,6310,6310,6310,6310,0
20240215,172800,3101888190,6310,6310,6310,6310,0
20240215,172700,3101888190,6310,6310,6310,6310,0
20240215,172600,3101888190,6310,6310,6310,6310,0
20240215,172500,3101888190,6310,6310,6310,6310,0
20240215,172400,3101888190,6310,6310,6310,6310,0
20240215,172300,3101888190,6310,6310,6310,6310,7903
20240215,172200,3101888190,6310,6310,6310,6310,0
20240215,172100,3101888190,6310,6310,6310,6310,0
20240215,172000,3101888190,6310,6310,6310,6310,0
20240215,171900,3101888190,6310,6310,6310,6310,0
20240215,171800,3101888190,6310,6310,6310,6310,0
20240215,171700,3101888190,6310,6310,6310,6310,0
20240215,171600,3101888190,6310,6310,6310,6310,0
20240215,171500,3101888190,6310,6310,6310,6310,0
20240215,171400,3101888190,6310,6310,6310,6310,0
20240215,171300,3101888190,6310,6310,6310,6310,0
20240215,171200,3101888190,6310,6310,6310,6310,0
20240215,171100,3101888190,6310,6310,6310,6310,0
20240215,171000,3101888190,6310,6310,6310,6310,0
20240215,170900,3101888190,6310,6310,6310,6310,0
20240215,170800,3101888190,6310,6310,6310,6310,0
20240215,170700,3101888190,6310,6310,6310,6310,0
20240215,170600,3101888190,6310,6310,6310,6310,0
20240215,170500,3101888190,6310,6310,6310,6310,0
20240215,170400,3101888190,6310,6310,6310,6310,0
20240215,170300,3101888190,6310,6310,6310,6310,0
20240215,170200,3101888190,6310,6310,6310,6310,0
20240215,170100,3101888190,6310,6310,6310,6310,0
20240215,170000,3101888190,6310,6310,6310,6310,0
20240215,165900,3101888190,6310,6310,6310,6310,0
20240215,165800,3101888190,6310,6310,6310,6310,0
20240215,165700,3101888190,6310,6310,6310,6310,0
20240215,165600,3101888190,6310,6310,6310,6310,0
20240215,165500,3101888190,6310,6310,6310,6310,0
20240215,165400,3101888190,6310,6310,6310,6310,0
20240215,165300,3101888190,6310,6310,6310,6310,7903
20240215,165200,3101888190,6310,6310,6310,6310,0
20240215,165100,3101888190,6310,6310,6310,6310,0
20240215,165000,3101888190,6310,6310,6310,6310,0
20240215,164900,3101888190,6310,6310,6310,6310,0
20240215,164800,3101888190,6310,6310,6310,6310,0
20240215,164700,3101888190,6310,6310,6310,6310,0
20240215,164600,3101888190,6310,6310,6310,6310,0
20240215,164500,3101888190,6310,6310,6310,6310,0
20240215,164400,3101888190,6310,6310,6310,6310,0
20240215,164300,3101888190,6310,6310,6310,6310,0
20240215,164200,3101888190,6310,6310,6310,6310,0
20240215,164100,3101888190,6310,6310,6310,6310,0
20240215,164000,3101888190,6310,6310,6310,6310,0
20240215,163900,3101888190,6310,6310,6310,6310,0
20240215,163800,3101888190,6310,6310,6310,6310,0
20240215,163700,3101888190,6310,6310,6310,6310,0
20240215,163600,3101888190,6310,6310,6310,6310,0
20240215,163500,3101888190,6310,6310,6310,6310,0
20240215,163400,3101888190,6310,6310,6310,6310,0
20240215,163300,3101888190,6310,6310,6310,6310,0
20240215,163200,3101888190,6310,6310,6310,6310,0
20240215,163100,3101888190,6310,6310,6310,6310,0
20240215,163000,3101888190,6310,6310,6310,6310,0
20240215,162900,3101888190,6310,6310,6310,6310,0
20240215,162800,3101888190,6310,6310,6310,6310,0
20240215,162700,3101888190,6310,6310,6310,6310,0
20240215,162600,3101888190,6310,6310,6310,6310,0
20240215,162500,3101888190,6310,6310,6310,6310,0
20240215,162400,3101888190,6310,6310,6310,6310,0
20240215,162300,3101888190,6310,6310,6310,6310,7903
20240215,162200,3101888190,6310,6310,6310,6310,0
20240215,162100,3101888190,6310,6310,6310,6310,0
20240215,162000,3101888190,6310,6310,6310,6310,0
20240215,161900,3101888190,6310,6310,6310,6310,0
20240215,161800,3101888190,6310,6310,6310,6310,0
20240215,161700,3101888190,6310,6310,6310,6310,0
20240215,161600,3101888190,6310,6310,6310,6310,0
20240215,161500,3101888190,6310,6310,6310,6310,0
20240215,161400,3101888190,6310,6310,6310,6310,0
20240215,161300,3101888190,6310,6310,6310,6310,0
20240215,161200,3101888190,6310,6310,6310,6310,0
20240215,161100,3101888190,6310,6310,6310,6310,0
20240215,161000,3101888190,6310,6310,6310,6310,0
20240215,160900,3101888190,6310,6310,6310,6310,0
20240215,160800,3101888190,6310,6310,6310,6310,0
20240215,160700,3101888190,6310,6310,6310,6310,0
20240215,160600,3101888190,6310,6310,6310,6310,0
20240215,160500,3101888190,6310,6310,6310,6310,0
20240215,160400,3101888190,6310,6310,6310,6310,0
20240215,160300,3101888190,6310,6310,6310,6310,0
20240215,160200,3101888190,6310,6310,6310,6310,0
20240215,160100,3101888190,6310,6310,6310,6310,0
20240215,160000,3101888190,6310,6310,6310,6310,0
20240215,155900,3101888190,6310,6310,6310,6310,0
20240215,155800,3101888190,6310,6310,6310,6310,0
20240215,155700,3101888190,6310,6310,6310,6310,0
20240215,155600,3101888190,6310,6310,6310,6310,0
20240215,155500,3101888190,6310,6310,6310,6310,0
20240215,155400,3101888190,6310,6310,6310,6310,0
20240215,155300,3101888190,6310,6310,6310,6310,7903
20240215,155200,3101888190,6310,6310,6310,6310,0
20240215,155100,3101888190,6310,6310,6310,6310,0
20240215,155000,3101888190,6310,6310,6310,6310,0
20240215,154900,3101888190,6310,6310,6310,6310,0
20240215,154800,3101888190,6310,6310,6310,6310,0
20240215,154700,3101888190,6310,6310,6310,6310,0
20240215,154600,3101888190,6310,6310,6310,6310,0
20240215,154500,3101888190,6310,6310,6310,6310,0
20240215,154400,3101888190,6310,6310,6310,6310,0
20240215,154300,3101888190,6310,6310,6310,6310,0
20240215,154200,3101888190,6310,6310,6310,6310,0
20240215,154100,3101888190,6310,6310,6310,6310,0
20240215,154000,3101888190,6310,6310,6310,6310,0
20240215,153900,3101888190,6310,6310,6310,6310,0
20240215,153800,3101888190,6310,6310,6310,6310,0
20240215,153700,3101888190,6310,6310,6310,6310,0
20240215,153600,3101888190,6310,6310,6310,6310,0
20240215,153500,3101888190,6310,6310,6310,6310,0
20240215,153400,3101888190,6310,6310,6310,6310,0
20240215,153300,3101888190,6310,6310,6310,6310,0
20240215,153200,3101888190,6310,6310,6310,6310,0
20240215,153100,3101888190,6310,6310,6310,6310,0
20240215,153000,3101888190,6310,6310,6310,6310,7903
20240215,152900,3052020260,6340,6340,6340,6340,0
20240215,152800,3052020260,6340,6340,6340,6340,0
20240215,152700,3052020260,6340,6340,6340,6340,0
20240215,152600,3052020260,6340,6340,6340,6340,0
20240215,152500,3052020260,6340,6340,6340,6340,0
20240215,152400,3052020260,6340,6340,6340,6340,0
20240215,152300,3052020260,6340,6340,6340,6340,0
20240215,152200,3052020260,6340,6340,6340,6340,0
20240215,152100,3052020260,6340,6340,6340,6340,0
20240215,152000,3052020260,6340,6340,6340,6340,0
20240215,151900,3052020260,6340,6330,6340,6320,1534
20240215,151800,3042307510,6330,6330,6330,6330,154
20240215,151700,3041332690,6320,6320,6320,6320,543
20240215,151600,3037900930,6330,6310,6330,6310,811
20240215,151500,3032772270,6320,6330,6330,6320,559
20240215,151400,3029238090,6330,6330,6330,6320,746
20240215,151300,3024521350,6330,6310,6330,6310,235
20240215,151200,3023036310,6310,6310,6320,6310,454
20240215,151100,3020169790,6310,6320,6320,6310,319
20240215,151000,3018156680,6310,6300,6310,6300,402
20240215,150900,3015620120,6320,6320,6320,6300,33
20240215,150800,3015411620,6300,6310,6320,6300,342
20240215,150700,3013253600,6310,6310,6320,6300,654
20240215,150600,3009129980,6300,6300,6310,6300,168
20240215,150500,3008069950,6310,6310,6320,6300,688
20240215,150400,3003730450,6310,6310,6310,6310,6
20240215,150300,3003692590,6310,6310,6310,6290,792
20240215,150200,2998698060,6290,6300,6310,6290,298
20240215,150100,2996819650,6300,6310,6320,6300,2431
20240215,150000,2981501520,6310,6300,6310,6300,595
20240215,145900,2977749730,6300,6300,6310,6300,158
20240215,145800,2976754120,6300,6300,6310,6300,232
20240215,145700,2975290890,6300,6310,6310,6300,559
20240215,145600,2971764070,6310,6300,6320,6290,954
20240215,145500,2965752790,6300,6320,6340,6290,13086
20240215,145400,2883380060,6310,6310,6310,6310,429
20240215,145300,2880673070,6310,6310,6310,6300,469
20240215,145200,2877714000,6310,6310,6310,6300,423
20240215,145100,2875045250,6300,6300,6310,6300,355
20240215,145000,2872808300,6310,6310,6320,6300,1055
20240215,144900,2866145640,6300,6300,6320,6300,1366
20240215,144800,2857517040,6300,6310,6320,6300,3108
20240215,144700,2837904990,6310,6330,6340,6310,222
20240215,144600,2836502310,6330,6310,6330,6310,668
20240215,144500,2832284340,6310,6320,6320,6310,111
20240215,144400,2831583510,6320,6310,6320,6310,169
20240215,144300,2830515790,6320,6320,6330,6320,416
20240215,144200,2827886270,6330,6340,6340,6310,395
20240215,144100,2825392940,6330,6330,6340,6300,627
20240215,144000,2821434580,6310,6310,6320,6310,581
20240215,143900,2817768390,6300,6310,6310,6300,454
20240215,143800,2814904160,6310,6310,6320,6300,1048
20240215,143700,2808291350,6310,6310,6330,6300,194
20240215,143600,2807068920,6310,6300,6340,6300,1115
20240215,143500,2800033160,6300,6320,6320,6300,323
20240215,143400,2797995000,6320,6310,6320,6300,686
20240215,143300,2793666920,6310,6310,6320,6310,188
20240215,143200,2792479640,6310,6310,6330,6310,179
20240215,143100,2791349370,6310,6310,6310,6300,1137
20240215,143000,2784175610,6310,6310,6320,6300,1002
20240215,142900,2777847400,6300,6310,6310,6300,139
20240215,142800,2776971510,6300,6320,6320,6300,568
20240215,142700,2773390790,6300,6290,6310,6290,531
20240215,142600,2770046330,6300,6300,6300,6290,454
20240215,142500,2767187780,6300,6300,6300,6290,197
20240215,142400,2765947610,6290,6290,6300,6290,390
20240215,142300,2763491240,6300,6290,6300,6290,1576
20240215,142200,2753572410,6300,6300,6300,6300,1308
20240215,142100,2745332010,6310,6300,6320,6300,94
20240215,142000,2744739430,6320,6310,6330,6300,443
20240215,141900,2741944170,6310,6300,6330,6290,469
20240215,141800,2738993720,6300,6300,6300,6290,380
20240215,141700,2736602440,6320,6320,6320,6300,530
20240215,141600,2733263220,6320,6310,6320,6300,683
20240215,141500,2728959530,6300,6310,6310,6290,718
20240215,141400,2724435690,6320,6300,6320,6300,75
20240215,141300,2723962650,6310,6300,6320,6300,396
20240215,141200,2721467250,6310,6300,6320,6290,583
20240215,141100,2717792810,6300,6290,6300,6290,97
20240215,141000,2717181950,6300,6290,6310,6290,347
20240215,140900,2714996240,6290,6300,6310,6290,765
20240215,140800,2710177630,6290,6290,6310,6290,1435
20240215,140700,2701147650,6290,6290,6300,6290,185
20240215,140600,2699982660,6300,6300,6300,6300,531
20240215,140500,2696637360,6310,6300,6310,6300,680
20240215,140400,2692353210,6300,6300,6300,6300,63
20240215,140300,2691956310,6300,6310,6310,6300,829
20240215,140200,2686729780,6310,6300,6310,6300,369
20240215,140100,2684404480,6300,6300,6300,6290,423
20240215,140000,2681739930,6300,6290,6300,6290,586
20240215,135900,2678051380,6290,6290,6300,6290,474
20240215,135800,2675068980,6290,6300,6310,6290,677
20240215,135700,2670804390,6300,6290,6300,6290,1840
20240215,135600,2659230780,6290,6300,6300,6290,179
20240215,135500,2658103990,6290,6300,6300,6290,2140
20240215,135400,2644643340,6290,6300,6310,6290,689
20240215,135300,2640304950,6300,6300,6300,6300,1083
20240215,135200,2633482050,6300,6300,6300,6300,910
20240215,135100,2627749050,6300,6300,6300,6300,1035
20240215,135000,2621228550,6300,6290,6310,6290,463
20240215,134900,2618310090,6290,6290,6290,6290,428
20240215,134800,2615617970,6290,6300,6300,6290,1183
20240215,134700,2608174910,6300,6290,6320,6290,753
20240215,134600,2603431170,6290,6300,6300,6290,1109
20240215,134500,2596448250,6300,6300,6300,6290,891
20240215,134400,2590835230,6300,6300,6310,6300,918
20240215,134300,2585051640,6300,6300,6310,6300,716
20240215,134200,2580540620,6290,6290,6310,6290,3242
20240215,134100,2560116000,6300,6290,6300,6290,845
20240215,134000,2554800000,6290,6300,6320,6290,3054
20240215,133900,2535564240,6300,6300,6310,6300,5521
20240215,133800,2500778940,6300,6300,6300,6300,546
20240215,133700,2497339140,6300,6300,6300,6300,566
20240215,133600,2493773340,6310,6310,6310,6310,635
20240215,133500,2489766490,6310,6310,6310,6310,760
20240215,133400,2484970890,6310,6300,6310,6300,365
20240215,133300,2482668080,6300,6310,6310,6300,3010
20240215,133200,2463679770,6300,6300,6310,6300,682
20240215,133100,2459382410,6300,6300,6310,6300,346
20240215,133000,2457202540,6300,6300,6320,6300,724
20240215,132900,2452641210,6300,6300,6300,6300,649
20240215,132800,2448552510,6300,6300,6310,6300,5823
20240215,132700,2411867580,6300,6300,6310,6300,405
20240215,132600,2409315980,6300,6300,6300,6300,1126
20240215,132500,2402222180,6300,6300,6310,6300,1755
20240215,132400,2391158450,6300,6310,6310,6300,506
20240215,132300,2387965680,6310,6310,6320,6310,1081
20240215,132200,2381144450,6310,6310,6320,6310,817
20240215,132100,2375989140,6310,6320,6330,6300,3187
20240215,132000,2355875390,6320,6320,6320,6310,399
20240215,131900,2353355530,6310,6320,6320,6310,1276
20240215,131800,2345300650,6330,6320,6330,6320,882
20240215,131700,2339724490,6320,6320,6330,6320,971
20240215,131600,2333585520,6320,6330,6330,6320,648
20240215,131500,2329486410,6330,6330,6340,6320,1197
20240215,131400,2321911260,6330,6350,6350,6330,11018
20240215,131300,2251952440,6350,6350,6350,6350,691
20240215,131200,2247564590,6350,6350,6360,6350,562
20240215,131100,2243994850,6350,6360,6360,6350,445
20240215,131000,2241169070,6350,6350,6350,6350,403
20240215,130900,2238610020,6360,6350,6360,6350,234
20240215,130800,2237124050,6350,6350,6350,6350,2992
20240215,130700,2218124850,6350,6350,6360,6350,743
20240215,130600,2213405240,6350,6360,6360,6350,4725
20240215,130500,2183392830,6360,6360,6370,6360,1400
20240215,130400,2174488820,6360,6370,6370,6360,927
20240215,130300,2168589820,6370,6370,6370,6370,593
20240215,130200,2164812410,6370,6370,6370,6370,140
20240215,130100,2163920610,6370,6370,6380,6370,401
20240215,130000,2161365230,6370,6380,6380,6370,540
20240215,125900,2157925080,6380,6370,6380,6370,193
20240215,125800,2156694770,6370,6360,6370,6360,153
20240215,125700,2155720240,6360,6370,6370,6360,219
20240215,125600,2154327000,6360,6360,6360,6360,218
20240215,125500,2152940520,6360,6370,6370,6360,140
20240215,125400,2152049140,6370,6370,6380,6370,272
20240215,125300,2150316400,6370,6380,6380,6370,95
20240215,125200,2149710590,6380,6380,6390,6380,96
20240215,125100,2149098100,6380,6380,6410,6380,1342
20240215,125000,2140503400,6380,6370,6410,6370,2106
20240215,124900,2127009200,6370,6390,6400,6370,2147
20240215,124800,2113272620,6380,6370,6400,6370,375
20240215,124700,2110874670,6380,6380,6380,6380,193
20240215,124600,2109643330,6380,6390,6410,6380,1121
20240215,124500,2102468070,6380,6380,6400,6380,188
20240215,124400,2101266100,6380,6380,6380,6380,243
20240215,124300,2099715760,6400,6390,6400,6380,1015
20240215,124200,2093223900,6390,6380,6390,6380,524
20240215,124100,2089877200,6380,6370,6380,6370,191
20240215,124000,2088659850,6390,6370,6400,6370,318
20240215,123900,2086633230,6390,6380,6400,6360,1169
20240215,123800,2079168850,6410,6370,6410,6370,2196
20240215,123700,2065121010,6400,6360,6400,6360,1203
20240215,123600,2057430230,6360,6360,6360,6360,368
20240215,123500,2055089750,6360,6360,6370,6360,212
20240215,123400,2053741110,6360,6370,6370,6360,299
20240215,123300,2051837080,6360,6370,6370,6360,468
20240215,123200,2048859920,6360,6360,6380,6360,262
20240215,123100,2047191500,6380,6360,6380,6360,120
20240215,123000,2046427810,6360,6360,6370,6360,143
20240215,122900,2045518030,6370,6370,6370,6360,148
20240215,122800,2044575390,6370,6360,6370,6360,200
20240215,122700,2043301480,6360,6360,6370,6360,139
20240215,122600,2042417320,6360,6360,6360,6360,167
20240215,122500,2041355200,6360,6370,6370,6360,278
20240215,122400,2039586620,6370,6380,6380,6370,830
20240215,122300,2034295410,6380,6380,6400,6380,453
20240215,122200,2031405130,6380,6380,6380,6380,312
20240215,122100,2029414570,6380,6380,6380,6380,163
20240215,122000,2028374630,6390,6380,6390,6380,147
20240215,121900,2027436200,6380,6380,6380,6380,772
20240215,121800,2022510840,6380,6380,6390,6380,2892
20240215,121700,2004059680,6380,6380,6380,6380,94
20240215,121600,2003459960,6380,6380,6390,6380,3231
20240215,121500,1982845980,6380,6400,6400,6380,435
20240215,121400,1980063960,6390,6390,6390,6390,156
20240215,121300,1979067120,6390,6390,6390,6390,323
20240215,121200,1977003150,6400,6380,6400,6380,300
20240215,121100,1975086590,6390,6390,6400,6390,1015
20240215,121000,1968595030,6390,6390,6390,6390,458
20240215,120900,1965668410,6390,6390,6400,6390,141
20240215,120800,1964767400,6390,6390,6390,6390,610
20240215,120700,1960869500,6390,6390,6390,6390,164
20240215,120600,1959821540,6390,6390,6390,6380,375
20240215,120500,1957426690,6400,6390,6400,6390,272
20240215,120400,1955687610,6400,6400,6400,6400,1103
20240215,120300,1948628410,6400,6410,6410,6400,1742
20240215,120200,1937463170,6410,6410,6410,6410,112
20240215,120100,1936745250,6410,6420,6420,6410,139
20240215,120000,1935853510,6410,6410,6420,6410,856
20240215,115900,1930366400,6410,6410,6420,6410,283
20240215,115800,1928551170,6410,6420,6420,6410,1242
20240215,115700,1920579470,6420,6400,6420,6400,335
20240215,115600,1918431040,6400,6400,6420,6400,3846
20240215,115500,1893771480,6400,6400,6400,6380,2367
20240215,115400,1878636890,6400,6380,6400,6380,1598
20240215,115300,1868412280,6380,6380,6390,6380,532
20240215,115200,1865014390,6370,6380,6380,6370,1268
20240215,115100,1856925210,6370,6360,6380,6360,476
20240215,115000,1853892700,6360,6360,6360,6360,42
20240215,114900,1853625580,6380,6360,6380,6360,476
20240215,114800,1850595040,6370,6370,6370,6360,149
20240215,114700,1849646720,6370,6370,6400,6360,5754
20240215,114600,1812916930,6360,6370,6370,6360,317
20240215,114500,1810898190,6360,6330,6370,6330,627
20240215,114400,1806911970,6330,6350,6350,6320,118
20240215,114300,1806165090,6350,6350,6360,6320,2126
20240215,114200,1792650860,6350,6310,6350,6310,3511
20240215,114100,1770371770,6310,6320,6320,6310,220
20240215,114000,1768982180,6320,6320,6320,6320,133
20240215,113900,1768141620,6320,6320,6320,6320,703
20240215,113800,1763698660,6320,6320,6320,6320,344
20240215,113700,1761524580,6320,6320,6320,6320,158
20240215,113600,1760526020,6320,6320,6320,6320,128
20240215,113500,1759717060,6320,6330,6330,6320,248
20240215,113400,1758149200,6320,6320,6320,6320,158
20240215,113300,1757150640,6320,6310,6320,6310,98
20240215,113200,1756532010,6310,6310,6320,6310,206
20240215,113100,1755232140,6310,6320,6320,6310,160
20240215,113000,1754221070,6320,6320,6320,6320,118
20240215,112900,1753475310,6320,6320,6340,6310,162
20240215,112800,1752451030,6310,6320,6320,6310,179
20240215,112700,1751320690,6320,6320,6330,6320,1137
20240215,112600,1744134550,6340,6320,6340,6320,118
20240215,112500,1743388740,6320,6320,6320,6320,230
20240215,112400,1741935140,6320,6320,6330,6320,181
20240215,112300,1740791210,6320,6330,6350,6320,964
20240215,112200,1734672100,6330,6330,6340,6320,848
20240215,112100,1729300250,6320,6340,6340,6320,66
20240215,112000,1728882750,6320,6320,6340,6320,2044
20240215,111900,1715959060,6310,6310,6310,6310,215
20240215,111800,1714602410,6340,6310,6340,6310,1059
20240215,111700,1707898040,6310,6310,6320,6310,147
20240215,111600,1706970260,6310,6320,6320,6310,249
20240215,111500,1705396620,6320,6310,6320,6310,115
20240215,111400,1704670920,6310,6310,6320,6310,821
20240215,111300,1699489010,6310,6310,6310,6310,240
20240215,111200,1697974610,6310,6310,6310,6310,128
20240215,111100,1697166930,6310,6320,6320,6310,242
20240215,111000,1695637600,6320,6310,6320,6310,239
20240215,110900,1694127630,6310,6310,6320,6310,167
20240215,110800,1693073530,6310,6320,6320,6310,228
20240215,110700,1691634840,6310,6310,6310,6310,304
20240215,110600,1689716600,6310,6310,6310,6310,135
20240215,110500,1688864750,6310,6310,6330,6310,189
20240215,110400,1687670380,6310,6310,6320,6310,234
20240215,110300,1686193760,6310,6320,6320,6310,4138
20240215,110200,1660081040,6320,6310,6320,6310,245
20240215,110100,1658532730,6310,6310,6310,6310,193
20240215,110000,1657314900,6310,6310,6320,6310,267
20240215,105900,1655629630,6310,6310,6310,6310,148
20240215,105800,1654695750,6310,6310,6310,6310,175
20240215,105700,1653591500,6320,6320,6320,6310,233
20240215,105600,1652121030,6310,6320,6320,6310,97
20240215,105500,1651508860,6320,6310,6320,6310,441
20240215,105400,1648722140,6320,6300,6330,6300,6729
20240215,105300,1606199550,6310,6310,6310,6310,114
20240215,105200,1605480210,6310,6320,6330,6310,429
20240215,105100,1602769850,6320,6300,6320,6300,883
20240215,105000,1597191590,6300,6300,6300,6300,486
20240215,104900,1594129790,6300,6310,6310,6300,577
20240215,104800,1590490290,6310,6300,6310,6300,354
20240215,104700,1588256630,6300,6300,6310,6300,112
20240215,104600,1587550520,6310,6320,6320,6300,260
20240215,104500,1585909810,6320,6330,6330,6320,842
20240215,104400,1580582230,6330,6340,6340,6330,772
20240215,104300,1575691770,6340,6330,6340,6330,576
20240215,104200,1572041210,6330,6330,6340,6330,462
20240215,104100,1569113340,6340,6330,6340,6330,431
20240215,104000,1566383310,6350,6330,6350,6330,1970
20240215,103900,1553893290,6320,6330,6330,6320,2751
20240215,103800,1536499770,6330,6320,6330,6320,757
20240215,103700,1531714600,6320,6320,6320,6320,157
20240215,103600,1530722360,6320,6310,6340,6300,1730
20240215,103500,1519764930,6330,6290,6330,6290,623
20240215,103400,1515823290,6300,6290,6320,6290,289
20240215,103300,1514003470,6280,6330,6340,6280,5610
20240215,103200,1478452710,6290,6300,6320,6290,9520
20240215,103100,1418528860,6300,6300,6300,6300,113
20240215,103000,1417816960,6300,6310,6310,6290,121
20240215,102900,1417054950,6310,6280,6310,6280,1259
20240215,102800,1409133320,6280,6280,6280,6280,480
20240215,102700,1406118920,6280,6280,6280,6280,121
20240215,102600,1405359040,6280,6280,6280,6280,246
20240215,102500,1403814160,6280,6270,6280,6270,647
20240215,102400,1399751510,6270,6270,6280,6270,182
20240215,102300,1398610210,6290,6260,6290,6260,1070
20240215,102200,1391891430,6270,6270,6280,6260,1444
20240215,102100,1382841060,6270,6260,6270,6260,188
20240215,102000,1381664170,6260,6260,6270,6260,128
20240215,101900,1380862640,6260,6270,6270,6260,453
20240215,101800,1378024880,6270,6260,6270,6260,492
20240215,101700,1374942740,6270,6270,6270,6260,6931
20240215,101600,1331499810,6270,6280,6280,6270,6181
20240215,101500,1292690660,6280,6290,6290,6280,661
20240215,101400,1288534620,6290,6290,6290,6290,199
20240215,101300,1287282910,6290,6290,6290,6290,284
20240215,101200,1285496550,6290,6290,6290,6290,165
20240215,101100,1284458700,6290,6290,6290,6290,150
20240215,101000,1283515200,6290,6290,6290,6290,160
20240215,100900,1282508800,6310,6290,6310,6290,151
20240215,100800,1281558970,6290,6290,6290,6290,1179
20240215,100700,1274143060,6290,6280,6290,6280,264
20240215,100600,1272482580,6290,6290,6290,6280,1964
20240215,100500,1260129510,6290,6300,6300,6290,301
20240215,100400,1258234290,6300,6290,6300,6290,474
20240215,100300,1255250960,6290,6300,6300,6290,4715
20240215,100200,1225549640,6300,6300,6310,6300,91
20240215,100100,1224976330,6300,6320,6320,6300,5717
20240215,100000,1188892930,6320,6320,6320,6320,77
20240215,095900,1188406290,6320,6320,6330,6310,584
20240215,095800,1184712490,6320,6310,6320,6310,2465
20240215,095700,1169148610,6310,6300,6320,6300,870
20240215,095600,1163653790,6310,6300,6310,6300,36
20240215,095500,1163426790,6300,6320,6350,6300,1538
20240215,095400,1153668540,6300,6310,6310,6300,372
20240215,095300,1151323740,6300,6300,6300,6300,616
20240215,095200,1147442940,6300,6300,6310,6290,574
20240215,095100,1143826180,6310,6290,6310,6290,1513
20240215,095000,1134297740,6290,6300,6310,6280,233
20240215,094900,1132831880,6280,6290,6300,6280,2131
20240215,094800,1119422880,6280,6280,6280,6270,1366
20240215,094700,1110844950,6280,6270,6280,6270,1472
20240215,094600,1101610930,6280,6280,6280,6280,439
20240215,094500,1098854010,6290,6280,6290,6280,1975
20240215,094400,1086448990,6290,6290,6290,6290,372
20240215,094300,1084109110,6290,6290,6300,6290,408
20240215,094200,1081542490,6290,6310,6310,6290,248
20240215,094100,1079980160,6300,6300,6300,6290,276
20240215,094000,1078243360,6290,6320,6320,6290,203
20240215,093900,1076966430,6320,6290,6320,6290,717
20240215,093800,1072449300,6310,6310,6320,6280,4257
20240215,093700,1045672630,6300,6300,6310,6300,3186
20240215,093600,1025599220,6310,6340,6340,6310,1321
20240215,093500,1017236470,6310,6320,6350,6310,2808
20240215,093400,999499960,6320,6310,6320,6310,561
20240215,093300,995955860,6320,6320,6320,6310,1024
20240215,093200,989484290,6330,6320,6330,6320,507
20240215,093100,986280040,6320,6330,6390,6320,2435
20240215,093000,970807860,6320,6300,6320,6300,481
20240215,092900,967770090,6310,6300,6330,6290,132
20240215,092800,966937990,6290,6290,6310,6290,856
20240215,092700,961550690,6290,6280,6290,6280,65
20240215,092600,961142450,6260,6250,6280,6240,6571
20240215,092500,920040900,6240,6220,6250,6220,989
20240215,092400,913869870,6220,6270,6270,6210,18145
20240215,092300,800531180,6270,6270,6280,6260,745
20240215,092200,795860070,6270,6300,6330,6260,25655
20240215,092100,634535180,6300,6310,6320,6300,2582
20240215,092000,618242240,6310,6310,6320,6310,906
20240215,091900,612525360,6310,6340,6340,6310,1315
20240215,091800,604227620,6310,6330,6350,6310,2373
20240215,091700,589233840,6340,6300,6340,6300,4268
20240215,091600,562245640,6300,6310,6310,6290,2512
20240215,091500,546427430,6300,6330,6330,6300,16569
20240215,091400,441951490,6330,6320,6330,6320,500
20240215,091300,438787740,6310,6320,6320,6300,10311
20240215,091200,373727390,6320,6330,6350,6320,1473
20240215,091100,364412170,6330,6340,6350,6330,14564
20240215,091000,272171730,6370,6370,6370,6350,6166
20240215,090900,232999850,6370,6360,6370,6360,2380
20240215,090800,217860310,6370,6380,6380,6370,3249
20240215,090700,197160500,6380,6390,6400,6370,3385
20240215,090600,175562160,6390,6400,6400,6390,3030
20240215,090500,156200420,6400,6430,6430,6390,2831
20240215,090400,138078590,6410,6440,6440,6400,5844
20240215,090300,100581600,6450,6440,6490,6430,575
20240215,090200,96874310,6440,6420,6440,6420,2328
20240215,090100,81922580,6420,6470,6470,6420,3778
20240215,090000,57574190,6510,6510,6520,6470,8796